Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	208.00p on 21-08-2026 at 18:35:04
Change	-0.40p -0.19%
Buy	208.80p
Sell	208.40p

Last Trade:	Sell 2,141,335.00 at 208.00p
Day's Volume:	4,913,434
Last Close:	208.00p
Open:	209.00p
ISIN:	GB0004657408

Day's Range	207.80p - 209.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.59b
VWAP:	208.09236p
Shares in Issue:	1.24b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	2,141,335	208.00p	Uncrossing Trade	16:35:14 - 21-Aug-26
Buy*	76	208.60p	Automatic Execution	16:29:50 - 21-Aug-26
Buy*	87	208.60p	Automatic Execution	16:29:45 - 21-Aug-26
Buy*	514	208.60p	Automatic Execution	16:26:50 - 21-Aug-26
Sell*	800	208.47p	Ordinary	16:26:01 - 21-Aug-26
Sell*	5,636	208.40p	Automatic Execution	16:25:38 - 21-Aug-26
Sell*	8,199	208.40p	Automatic Execution	16:24:11 - 21-Aug-26
Buy*	4	208.60p	SI Trade	16:23:41 - 21-Aug-26
Unknown*	83,681	208.50p	SI Trade	16:22:31 - 21-Aug-26
Buy*	8	208.60p	SI Trade	16:21:09 - 21-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
21st Aug 2026 6:00 pm	RNS	Form 8 (DD) - Mitie Group plc
21st Aug 2026 5:30 pm	RNS	Director/PDMR Shareholding
21st Aug 2026 3:06 pm	RNS	Form 8.3 - Mitie Group PLC
21st Aug 2026 2:52 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Aug 2026 2:25 pm	RNS	Form 8.5 (EPT/RI) Mitie Group PLC
21st Aug 2026 2:07 pm	RNS	Form 8.5 (EPT/RI)-Amend-Mitie Group
21st Aug 2026 1:39 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Aug 2026 1:25 pm	PRN	Form 8.3 - Mitie Group plc
21st Aug 2026 12:45 pm	RNS	Form 8.3-Mitie Group plc
21st Aug 2026 11:54 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40